Inspire Medical Systems, Inc. - INSP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	59.16	59.53	59.53	60.85	59	861,059
February 19, 2026	60.66	59.78	59.78	61.92	58.04	1.08M
February 18, 2026	59.42	61.9	61.9	62.54	59.42	828,137
February 17, 2026	60.61	60.39	60.39	64.3	60.22	1.27M
February 13, 2026	59.64	59.76	59.76	63.5	59.64	1.93M
February 12, 2026	55.52	59.65	59.65	64.1	53.11	4.03M
February 11, 2026	67.4	67.94	67.94	68.64	65.37	2.36M
February 10, 2026	67.28	68.14	68.14	71.16	67.21	1.35M
February 09, 2026	66.55	66.33	66.33	67.67	64.46	1.19M
February 06, 2026	65.69	65.7	65.7	67.45	64.77	1.26M
February 05, 2026	68.23	65.6	65.6	69.45	65.45	962,280
February 04, 2026	71.62	68.23	68.23	72.66	66.94	1.22M
February 03, 2026	73.5	72.1	72.1	74.18	71.21	1.38M
February 02, 2026	75.05	73.45	73.45	76.08	73.43	1.03M
January 30, 2026	79.59	75.78	75.78	79.98	74.99	1.35M
January 29, 2026	81.61	78.54	78.54	82.18	76.82	793,393
January 28, 2026	83.33	82.01	82.01	84.24	81.03	756,600
January 27, 2026	79.2	81.79	81.79	81.93	78.46	982,277
January 26, 2026	79.7	81.33	81.33	82	78.02	1.39M
January 23, 2026	80.01	79.4	79.4	81.35	77.75	2.67M
January 22, 2026	96.59	80.81	80.81	97.52	80.75	4.73M
January 21, 2026	95.25	96.2	96.2	97.04	94.81	596,927
January 20, 2026	91.05	94.45	94.45	95.84	89.88	717,000
January 16, 2026	96.34	92.23	92.23	96.82	91.9	454,948
January 15, 2026	93.79	96.47	96.47	97.72	91.58	644,396
January 14, 2026	92.1	93.05	93.05	93.63	91.11	745,500
January 13, 2026	98.31	92.46	92.46	98.31	91.4	878,165
January 12, 2026	98.32	96.93	96.93	98.5	92.32	997,235
January 09, 2026	97.29	98.38	98.38	102.65	96.56	1.7M
January 08, 2026	97.99	95	95	98.08	92.05	1.17M
January 07, 2026	97.65	99.03	99.03	99.54	96.61	920,800
January 06, 2026	92.61	97.21	97.21	98.54	92.61	1.09M
January 05, 2026	93.87	94.76	94.76	95.09	91.76	1.42M
January 02, 2026	92.53	92.27	92.27	93.86	91.54	923,824
December 31, 2025	91.68	92.23	92.23	93.12	90.49	844,839
December 30, 2025	92.53	92.57	92.57	93.98	90.64	1.12M
December 29, 2025	96.21	93.67	93.67	97	93.32	1.15M
December 26, 2025	94.88	95.47	95.47	95.75	93.69	848,600
December 24, 2025	95.66	95.65	95.65	97.1	94.63	628,696
December 23, 2025	95.98	94.98	94.98	96.97	93.05	998,500
December 22, 2025	96.89	97.93	97.93	101.59	95.36	1.53M
December 19, 2025	95.71	96.54	96.54	97.78	91.15	2.78M
December 18, 2025	94.12	95.27	95.27	100.52	89.94	6.54M
December 17, 2025	117.95	118.27	118.27	120.79	114.98	2.19M
December 16, 2025	120.91	115.51	115.51	121.45	113.03	3.19M
December 15, 2025	131.65	119.26	119.26	134.66	117.61	2.7M
December 12, 2025	136.51	130.68	130.68	137.04	129.85	1.41M
December 11, 2025	140.46	137.37	137.37	141.09	133.82	2.07M
December 10, 2025	141.18	140.07	140.07	147.03	138.6	1.83M
December 09, 2025	143.2	140.53	140.53	145.01	139.68	1.79M
December 08, 2025	140.69	143.99	143.99	145.39	137.78	2.91M
December 05, 2025	140.28	136.81	136.81	142.26	136.48	1.03M
December 04, 2025	138.07	140.03	140.03	142.56	132.39	1.5M
December 03, 2025	133.81	134.75	134.75	138.33	132.73	1.51M
December 02, 2025	125.08	133.93	133.93	141.4	125.01	2.75M
December 01, 2025	124.52	126.34	126.34	127.58	124.5	944,000
November 28, 2025	127.48	124.41	124.41	127.82	123.75	508,900
November 26, 2025	130.61	127.33	127.33	134.3	126.8	1.42M
November 25, 2025	120.48	130.39	130.39	138.8	120.22	5.61M
November 24, 2025	105.74	117.29	117.29	117.75	104.01	5.26M

Inspire Medical Systems, Inc. (INSP) NYSE